Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.26 | 35.48 | 34.47 | 34.49 | 184,613 | -0.79(-2.24%) |
Sep 29, 2021 | 34.60 | 35.34 | 34.47 | 35.28 | 212,463 | +0.84(+2.44%) |
Sep 28, 2021 | 34.96 | 34.99 | 34.25 | 34.44 | 434,106 | -0.69(-1.96%) |
Sep 27, 2021 | 35.00 | 35.52 | 34.81 | 35.13 | 319,527 | +0.12(+0.34%) |
Sep 24, 2021 | 35.52 | 35.73 | 34.95 | 35.01 | 330,714 | -0.72(-2.02%) |
Sep 23, 2021 | 35.99 | 36.29 | 35.72 | 35.73 | 285,054 | -0.01(-0.03%) |
Sep 22, 2021 | 35.18 | 36.16 | 35.02 | 35.74 | 334,914 | +0.83(+2.38%) |
Sep 21, 2021 | 34.58 | 35.02 | 34.39 | 34.91 | 286,652 | +0.64(+1.87%) |
Sep 20, 2021 | 33.93 | 34.74 | 33.55 | 34.27 | 276,750 | -0.34(-0.98%) |
Sep 17, 2021 | 35.24 | 35.24 | 34.11 | 34.61 | 1,135,453 | -0.37(-1.06%) |
Sep 16, 2021 | 34.86 | 35.17 | 34.38 | 34.98 | 212,441 | +0.03(+0.09%) |
Sep 15, 2021 | 34.65 | 35.08 | 34.43 | 34.95 | 391,872 | +0.22(+0.63%) |
Sep 14, 2021 | 35.24 | 35.64 | 34.46 | 34.73 | 210,062 | -0.37(-1.05%) |
Sep 13, 2021 | 35.29 | 35.60 | 34.86 | 35.10 | 232,517 | -0.07(-0.20%) |
Sep 10, 2021 | 34.75 | 35.55 | 34.34 | 35.17 | 374,377 | +0.52(+1.50%) |
Sep 09, 2021 | 35.60 | 35.63 | 34.58 | 34.65 | 276,363 | -1.06(-2.97%) |
Sep 08, 2021 | 34.81 | 35.89 | 34.77 | 35.71 | 329,605 | +0.96(+2.76%) |
Sep 07, 2021 | 35.45 | 35.45 | 34.73 | 34.75 | 211,735 | -0.81(-2.28%) |
Sep 03, 2021 | 35.62 | 35.96 | 35.45 | 35.56 | 218,391 | -0.26(-0.73%) |
Sep 02, 2021 | 35.87 | 36.03 | 35.66 | 35.82 | 223,758 | +0.13(+0.36%) |
Sep 01, 2021 | 35.78 | 36.01 | 35.21 | 35.69 | 199,248 | +0.07(+0.20%) |
Aug 31, 2021 | 35.63 | 35.78 | 35.18 | 35.62 | 365,769 | +0.05(+0.14%) |
Aug 30, 2021 | 35.29 | 35.66 | 33.99 | 35.57 | 355,677 | +0.22(+0.62%) |
Aug 27, 2021 | 34.20 | 35.45 | 34.20 | 35.35 | 464,180 | +1.18(+3.45%) |
Aug 26, 2021 | 34.87 | 35.11 | 34.14 | 34.17 | 332,920 | -0.82(-2.34%) |
Aug 25, 2021 | 34.70 | 35.28 | 34.54 | 34.99 | 334,783 | +0.24(+0.69%) |
Aug 24, 2021 | 35.30 | 35.46 | 34.30 | 34.75 | 460,626 | -0.61(-1.73%) |
Aug 23, 2021 | 35.18 | 35.46 | 34.63 | 35.36 | 464,791 | +0.20(+0.57%) |
Aug 20, 2021 | 35.37 | 35.37 | 34.45 | 35.16 | 388,048 | +0.48(+1.38%) |
Aug 19, 2021 | 34.25 | 35.11 | 33.91 | 34.68 | 361,549 | +0.13(+0.38%) |
Aug 18, 2021 | 35.35 | 35.73 | 34.52 | 34.55 | 256,652 | -0.77(-2.18%) |
Aug 17, 2021 | 35.80 | 35.90 | 35.08 | 35.32 | 548,377 | -0.79(-2.19%) |
Aug 16, 2021 | 36.35 | 36.35 | 35.80 | 36.11 | 277,210 | -0.45(-1.23%) |
Aug 13, 2021 | 36.03 | 36.61 | 35.75 | 36.56 | 273,018 | +0.57(+1.58%) |
Aug 12, 2021 | 36.07 | 36.57 | 35.73 | 35.99 | 268,381 | -0.12(-0.33%) |
Aug 11, 2021 | 35.67 | 36.77 | 35.47 | 36.11 | 712,740 | +0.64(+1.80%) |
Aug 10, 2021 | 35.86 | 36.85 | 34.88 | 35.47 | 478,002 | -0.33(-0.92%) |
Aug 09, 2021 | 36.15 | 36.44 | 35.77 | 35.80 | 226,919 | -0.45(-1.24%) |
Aug 06, 2021 | 36.81 | 37.03 | 36.16 | 36.25 | 334,189 | -0.29(-0.79%) |
Aug 05, 2021 | 36.03 | 36.61 | 35.95 | 36.54 | 278,659 | +0.61(+1.70%) |
Aug 04, 2021 | 36.68 | 36.84 | 35.76 | 35.93 | 260,401 | -0.95(-2.58%) |
Aug 03, 2021 | 37.11 | 37.11 | 36.45 | 36.88 | 352,792 | -0.08(-0.22%) |
Aug 02, 2021 | 37.47 | 37.77 | 36.76 | 36.96 | 247,840 | -0.52(-1.39%) |
Jul 30, 2021 | 37.29 | 37.72 | 37.15 | 37.48 | 236,883 | +0.13(+0.35%) |
Jul 29, 2021 | 37.28 | 37.73 | 37.03 | 37.35 | 276,661 | +0.04(+0.11%) |
Jul 28, 2021 | 37.16 | 37.56 | 36.93 | 37.31 | 173,923 | +0.26(+0.70%) |
Jul 27, 2021 | 37.58 | 37.60 | 36.54 | 37.05 | 260,537 | -0.54(-1.44%) |
Jul 26, 2021 | 37.91 | 38.05 | 37.47 | 37.59 | 299,697 | -0.20(-0.53%) |
Jul 23, 2021 | 37.01 | 37.85 | 36.71 | 37.79 | 359,672 | +0.89(+2.41%) |
Jul 22, 2021 | 37.13 | 37.23 | 36.55 | 36.90 | 341,138 | -0.25(-0.67%) |
Jul 21, 2021 | 37.07 | 37.34 | 36.95 | 37.15 | 331,664 | +0.34(+0.92%) |
Jul 20, 2021 | 36.39 | 37.15 | 36.37 | 36.81 | 582,754 | +0.62(+1.71%) |
Jul 19, 2021 | 36.04 | 36.75 | 35.83 | 36.19 | 389,705 | -0.53(-1.44%) |
Jul 16, 2021 | 36.90 | 37.32 | 36.60 | 36.72 | 294,968 | +0.11(+0.30%) |
Jul 15, 2021 | 36.66 | 36.80 | 35.91 | 36.61 | 480,372 | -0.03(-0.08%) |
Jul 14, 2021 | 36.35 | 36.86 | 35.72 | 36.64 | 368,145 | -0.15(-0.41%) |
Jul 13, 2021 | 37.02 | 37.40 | 36.79 | 36.79 | 338,631 | -0.42(-1.13%) |
Jul 12, 2021 | 37.25 | 37.51 | 36.94 | 37.21 | 665,959 | -0.08(-0.21%) |
Jul 09, 2021 | 37.25 | 37.63 | 37.12 | 37.29 | 403,274 | +0.12(+0.32%) |
Jul 08, 2021 | 36.64 | 37.45 | 36.51 | 37.17 | 514,314 | -0.09(-0.24%) |
Jul 07, 2021 | 37.18 | 37.49 | 36.68 | 37.26 | 613,314 | +0.21(+0.57%) |
Jul 06, 2021 | 37.54 | 37.54 | 36.34 | 37.05 | 354,442 | -0.46(-1.23%) |
Jul 02, 2021 | 37.68 | 37.85 | 36.69 | 37.51 | 474,006 | +0.34(+0.91%) |
Jul 01, 2021 | 38.50 | 38.50 | 35.82 | 37.17 | 1,123,071 | +0.66(+1.81%) |
Jun 30, 2021 | 36.54 | 36.88 | 36.34 | 36.51 | 434,381 | +0.17(+0.47%) |
Jun 29, 2021 | 36.48 | 36.71 | 36.15 | 36.34 | 355,489 | -0.15(-0.41%) |
Jun 28, 2021 | 35.50 | 36.63 | 35.50 | 36.49 | 530,914 | +0.63(+1.76%) |
Jun 25, 2021 | 36.04 | 36.45 | 35.72 | 35.86 | 1,582,910 | -0.28(-0.77%) |
Jun 24, 2021 | 36.14 | 36.40 | 35.52 | 36.14 | 542,874 | +0.03(+0.08%) |
Jun 23, 2021 | 36.27 | 36.89 | 36.00 | 36.11 | 716,504 | -0.28(-0.77%) |
Jun 22, 2021 | 36.44 | 37.83 | 36.16 | 36.39 | 753,413 | +0.26(+0.72%) |
Jun 21, 2021 | 35.86 | 36.56 | 34.62 | 36.13 | 528,287 | +0.27(+0.75%) |
Jun 18, 2021 | 35.59 | 36.77 | 35.59 | 35.86 | 936,546 | +0.02(+0.06%) |
Jun 17, 2021 | 35.93 | 36.02 | 34.83 | 35.84 | 475,862 | +0.11(+0.31%) |
Jun 16, 2021 | 35.56 | 36.96 | 34.92 | 35.73 | 884,861 | +0.27(+0.76%) |
Jun 15, 2021 | 35.50 | 36.15 | 35.12 | 35.46 | 621,012 | +0.00(+0.00%) |
Jun 14, 2021 | 35.31 | 35.49 | 35.17 | 35.46 | 293,443 | +0.27(+0.77%) |
Jun 11, 2021 | 35.07 | 35.47 | 34.37 | 35.19 | 251,555 | +0.15(+0.43%) |
Jun 10, 2021 | 35.49 | 35.55 | 34.98 | 35.04 | 292,559 | -0.32(-0.90%) |
Jun 09, 2021 | 34.81 | 35.61 | 34.73 | 35.36 | 360,054 | +0.50(+1.43%) |
Jun 08, 2021 | 34.70 | 35.05 | 34.20 | 34.86 | 422,577 | +0.27(+0.78%) |
Jun 07, 2021 | 34.29 | 34.87 | 34.05 | 34.59 | 692,993 | +0.38(+1.11%) |
Jun 04, 2021 | 34.12 | 34.40 | 33.59 | 34.21 | 531,699 | +0.23(+0.68%) |
Jun 03, 2021 | 34.29 | 34.35 | 33.23 | 33.98 | 513,237 | -0.56(-1.62%) |
Jun 02, 2021 | 34.54 | 34.95 | 34.03 | 34.54 | 321,571 | +0.08(+0.23%) |
Jun 01, 2021 | 34.59 | 34.96 | 34.06 | 34.46 | 352,103 | -0.07(-0.20%) |
May 28, 2021 | 34.66 | 34.87 | 34.28 | 34.53 | 374,422 | +0.09(+0.26%) |
May 27, 2021 | 35.25 | 35.48 | 34.34 | 34.44 | 430,546 | -0.54(-1.54%) |
May 26, 2021 | 34.74 | 35.12 | 34.65 | 34.98 | 346,008 | +0.44(+1.27%) |
May 25, 2021 | 34.75 | 34.85 | 34.27 | 34.54 | 418,226 | -0.13(-0.37%) |
May 24, 2021 | 34.05 | 34.85 | 33.88 | 34.67 | 523,019 | +0.81(+2.39%) |
May 21, 2021 | 34.55 | 34.55 | 33.49 | 33.86 | 438,383 | -0.31(-0.91%) |
May 20, 2021 | 34.14 | 34.44 | 33.34 | 34.17 | 464,282 | -0.21(-0.61%) |
May 19, 2021 | 33.03 | 34.42 | 32.80 | 34.38 | 600,822 | +0.61(+1.81%) |
May 18, 2021 | 31.09 | 34.20 | 31.09 | 33.77 | 881,487 | +2.08(+6.56%) |
May 17, 2021 | 33.36 | 33.47 | 31.46 | 31.69 | 1,305,145 | -1.72(-5.15%) |
May 14, 2021 | 33.36 | 33.86 | 32.74 | 33.41 | 764,241 | +0.23(+0.71%) |
May 13, 2021 | 32.70 | 33.35 | 31.84 | 33.17 | 1,480,401 | +0.58(+1.80%) |
May 12, 2021 | 33.94 | 34.00 | 32.33 | 32.59 | 525,423 | -1.59(-4.65%) |
May 11, 2021 | 33.78 | 34.66 | 33.62 | 34.18 | 290,891 | -0.27(-0.78%) |
May 10, 2021 | 34.93 | 34.97 | 34.44 | 34.45 | 294,595 | -0.44(-1.26%) |
May 07, 2021 | 34.91 | 35.10 | 34.31 | 34.89 | 468,187 | +0.10(+0.29%) |
May 06, 2021 | 34.19 | 35.05 | 34.19 | 34.79 | 373,698 | +0.87(+2.56%) |
May 05, 2021 | 34.12 | 34.99 | 33.68 | 33.92 | 186,330 | +0.06(+0.18%) |
May 04, 2021 | 34.00 | 34.02 | 33.05 | 33.86 | 248,323 | -0.31(-0.91%) |
May 03, 2021 | 34.72 | 34.98 | 34.02 | 34.17 | 550,885 | -0.38(-1.10%) |
Apr 30, 2021 | 34.49 | 34.86 | 34.42 | 34.55 | 407,000 | -0.31(-0.89%) |
Apr 29, 2021 | 34.96 | 35.34 | 34.25 | 34.86 | 282,741 | +0.21(+0.61%) |
Apr 28, 2021 | 34.31 | 34.97 | 34.13 | 34.65 | 265,055 | +0.51(+1.49%) |
Apr 27, 2021 | 34.40 | 34.43 | 33.71 | 34.14 | 298,116 | -0.18(-0.52%) |
Apr 26, 2021 | 33.75 | 34.35 | 33.45 | 34.32 | 340,553 | +0.68(+2.02%) |
Apr 23, 2021 | 34.13 | 34.15 | 33.39 | 33.64 | 564,400 | -0.30(-0.88%) |
Apr 22, 2021 | 34.00 | 34.65 | 33.92 | 33.94 | 604,198 | +0.09(+0.27%) |
Apr 21, 2021 | 33.05 | 33.90 | 33.02 | 33.85 | 694,001 | +0.86(+2.61%) |
Apr 20, 2021 | 33.07 | 33.40 | 31.28 | 32.99 | 317,023 | -0.22(-0.66%) |
Apr 19, 2021 | 33.23 | 33.34 | 32.73 | 33.21 | 290,599 | -0.21(-0.63%) |
Apr 16, 2021 | 33.43 | 33.72 | 32.81 | 33.42 | 433,800 | +0.33(+1.00%) |
Apr 15, 2021 | 32.75 | 33.26 | 32.64 | 33.09 | 444,454 | +0.51(+1.57%) |
Apr 14, 2021 | 32.75 | 33.05 | 32.42 | 32.58 | 607,695 | -0.01(-0.03%) |
Apr 13, 2021 | 32.61 | 32.81 | 32.18 | 32.59 | 526,575 | -0.02(-0.06%) |
Apr 12, 2021 | 31.34 | 32.91 | 31.31 | 32.61 | 756,765 | +1.28(+4.09%) |
Apr 09, 2021 | 31.70 | 31.75 | 30.98 | 31.33 | 341,600 | -0.43(-1.35%) |
Apr 08, 2021 | 32.10 | 32.56 | 31.59 | 31.76 | 548,564 | +0.28(+0.89%) |
Apr 07, 2021 | 31.45 | 32.67 | 31.32 | 31.48 | 971,302 | +0.31(+0.99%) |
Apr 06, 2021 | 31.06 | 31.96 | 30.73 | 31.17 | 688,446 | -0.21(-0.67%) |
Apr 05, 2021 | 31.49 | 31.73 | 30.59 | 31.38 | 648,381 | +0.43(+1.39%) |
Apr 01, 2021 | 30.38 | 31.17 | 29.79 | 30.95 | 548,300 | +0.53(+1.74%) |
Mar 31, 2021 | 30.33 | 31.21 | 30.19 | 30.42 | 663,712 | +0.09(+0.30%) |
Mar 30, 2021 | 29.74 | 30.66 | 29.71 | 30.33 | 565,733 | +0.56(+1.88%) |
Mar 29, 2021 | 30.40 | 30.70 | 29.41 | 29.77 | 650,810 | -0.93(-3.03%) |
Mar 26, 2021 | 29.50 | 30.91 | 29.11 | 30.70 | 765,400 | +1.26(+4.28%) |
Mar 25, 2021 | 28.37 | 29.68 | 28.06 | 29.44 | 843,494 | +0.76(+2.65%) |
Mar 24, 2021 | 29.44 | 29.84 | 28.59 | 28.68 | 785,099 | -0.97(-3.27%) |
Mar 23, 2021 | 31.29 | 31.93 | 29.30 | 29.65 | 1,408,494 | -2.12(-6.67%) |
Mar 22, 2021 | 32.71 | 33.13 | 30.89 | 31.77 | 708,808 | -0.49(-1.52%) |
Mar 19, 2021 | 32.40 | 32.48 | 30.31 | 32.26 | 2,224,100 | -0.64(-1.95%) |
Mar 18, 2021 | 34.33 | 34.38 | 32.60 | 32.90 | 814,159 | -1.81(-5.21%) |
Mar 17, 2021 | 33.62 | 34.75 | 33.05 | 34.71 | 460,390 | +0.83(+2.45%) |
Mar 16, 2021 | 33.99 | 34.61 | 33.54 | 33.88 | 572,873 | +0.17(+0.50%) |
Mar 15, 2021 | 32.87 | 34.07 | 32.41 | 33.71 | 851,391 | +0.99(+3.03%) |
Mar 12, 2021 | 33.52 | 34.48 | 32.17 | 32.72 | 1,033,500 | -0.71(-2.12%) |
Mar 11, 2021 | 35.00 | 35.25 | 32.96 | 33.43 | 1,394,166 | -0.32(-0.95%) |
Mar 10, 2021 | 31.97 | 34.59 | 31.86 | 33.75 | 3,105,045 | +2.19(+6.94%) |
Mar 09, 2021 | 30.83 | 31.84 | 30.75 | 31.56 | 472,998 | +1.06(+3.48%) |
Mar 08, 2021 | 29.92 | 31.06 | 29.92 | 30.50 | 352,129 | +0.17(+0.56%) |
Mar 05, 2021 | 29.04 | 30.43 | 28.01 | 30.33 | 571,300 | +1.39(+4.80%) |
Mar 04, 2021 | 29.14 | 29.79 | 28.03 | 28.94 | 797,625 | +0.03(+0.10%) |
Mar 03, 2021 | 29.01 | 29.23 | 28.00 | 28.91 | 507,627 | -0.06(-0.21%) |
Mar 02, 2021 | 30.66 | 31.05 | 28.95 | 28.97 | 667,540 | -1.76(-5.73%) |
Mar 01, 2021 | 29.78 | 31.23 | 29.18 | 30.73 | 526,991 | +1.56(+5.35%) |
Feb 26, 2021 | 29.14 | 29.67 | 28.75 | 29.17 | 761,700 | +0.18(+0.62%) |
Feb 25, 2021 | 29.07 | 29.97 | 28.68 | 28.99 | 396,900 | -0.39(-1.33%) |
Feb 24, 2021 | 28.41 | 29.61 | 28.25 | 29.38 | 907,888 | +1.00(+3.52%) |
Feb 23, 2021 | 28.30 | 28.58 | 27.71 | 28.38 | 613,066 | +0.04(+0.14%) |
Feb 22, 2021 | 28.10 | 28.70 | 27.80 | 28.34 | 792,174 | +0.22(+0.78%) |
Feb 19, 2021 | 28.76 | 29.04 | 27.84 | 28.12 | 453,600 | -0.43(-1.51%) |
Feb 18, 2021 | 28.68 | 28.93 | 28.34 | 28.55 | 566,649 | -0.16(-0.56%) |
Feb 17, 2021 | 29.44 | 29.44 | 28.57 | 28.71 | 403,263 | -0.71(-2.41%) |
Feb 16, 2021 | 29.66 | 30.28 | 28.73 | 29.42 | 479,839 | -0.68(-2.26%) |
Feb 12, 2021 | 30.12 | 30.51 | 29.96 | 30.10 | 257,900 | -0.23(-0.76%) |
Feb 11, 2021 | 29.98 | 30.43 | 29.53 | 30.33 | 436,386 | +0.34(+1.13%) |
Feb 10, 2021 | 29.94 | 30.23 | 29.66 | 29.99 | 321,408 | +0.32(+1.08%) |
Feb 09, 2021 | 29.64 | 29.93 | 29.31 | 29.67 | 311,328 | +0.21(+0.71%) |
Feb 08, 2021 | 28.74 | 29.49 | 28.53 | 29.46 | 353,033 | +0.84(+2.94%) |
Feb 05, 2021 | 28.84 | 29.20 | 28.46 | 28.62 | 428,000 | -0.06(-0.21%) |
Feb 04, 2021 | 28.62 | 28.90 | 28.38 | 28.68 | 529,668 | -0.20(-0.69%) |
Feb 03, 2021 | 29.46 | 29.72 | 28.34 | 28.88 | 587,982 | -0.98(-3.28%) |
Feb 02, 2021 | 29.36 | 29.97 | 28.72 | 29.86 | 428,275 | +0.77(+2.65%) |
Feb 01, 2021 | 28.73 | 29.44 | 28.17 | 29.09 | 524,853 | +0.55(+1.93%) |
Jan 29, 2021 | 28.60 | 29.43 | 28.47 | 28.54 | 500,800 | -0.24(-0.83%) |
Jan 28, 2021 | 28.36 | 29.25 | 28.17 | 28.78 | 881,619 | +0.25(+0.88%) |
Jan 27, 2021 | 28.40 | 28.84 | 28.09 | 28.53 | 808,977 | -0.44(-1.52%) |
Jan 26, 2021 | 28.69 | 29.19 | 28.19 | 28.97 | 348,467 | +0.57(+2.01%) |
Jan 25, 2021 | 27.40 | 29.25 | 27.36 | 28.40 | 813,345 | +1.00(+3.65%) |
Jan 22, 2021 | 27.07 | 27.49 | 27.00 | 27.40 | 492,300 | +0.04(+0.15%) |
Jan 21, 2021 | 27.52 | 27.61 | 27.00 | 27.36 | 442,328 | -0.02(-0.07%) |
Jan 20, 2021 | 27.06 | 27.46 | 26.79 | 27.38 | 476,742 | +0.37(+1.37%) |
Jan 19, 2021 | 27.99 | 28.28 | 26.78 | 27.01 | 694,141 | -0.99(-3.54%) |
Jan 15, 2021 | 27.84 | 28.37 | 27.77 | 28.00 | 510,800 | -0.17(-0.60%) |
Jan 14, 2021 | 28.90 | 29.03 | 27.77 | 28.17 | 665,721 | -0.53(-1.85%) |
Jan 13, 2021 | 28.69 | 29.02 | 28.26 | 28.70 | 639,961 | -0.01(-0.03%) |
Jan 12, 2021 | 29.61 | 29.77 | 28.40 | 28.71 | 967,194 | -0.72(-2.45%) |
Jan 11, 2021 | 29.57 | 29.84 | 29.14 | 29.43 | 600,615 | -0.34(-1.14%) |
Jan 08, 2021 | 30.23 | 30.43 | 28.94 | 29.77 | 781,100 | -0.30(-1.00%) |
Jan 07, 2021 | 30.11 | 30.68 | 29.27 | 30.07 | 1,002,992 | +0.01(+0.03%) |
Jan 06, 2021 | 30.50 | 30.99 | 29.19 | 30.06 | 1,443,878 | -0.90(-2.91%) |
Jan 05, 2021 | 29.60 | 30.48 | 29.42 | 30.96 | 1,155,868 | +1.25(+4.21%) |
Jan 04, 2021 | 32.02 | 32.03 | 29.52 | 29.71 | 1,341,341 | -1.65(-5.26%) |
Dec 31, 2020 | 31.36 | 31.36 | 31.36 | 1,155,014 | +0.99(+3.26%) | |
Dec 30, 2020 | 29.86 | 30.61 | 29.86 | 30.37 | 1,155,014 | +0.62(+2.08%) |
Dec 29, 2020 | 30.16 | 30.61 | 29.46 | 29.75 | 1,341,893 | -0.53(-1.75%) |
Dec 28, 2020 | 30.02 | 30.75 | 29.30 | 30.28 | 17,182,636 | +0.39(+1.30%) |
Dec 24, 2020 | 28.74 | 30.09 | 28.60 | 29.89 | 1,617,800 | +1.15(+4.00%) |
Dec 23, 2020 | 28.70 | 29.11 | 28.37 | 28.74 | 1,810,506 | +0.12(+0.42%) |
Dec 22, 2020 | 29.22 | 29.49 | 27.85 | 28.62 | 5,194,949 | +2.81(+10.89%) |
Dec 21, 2020 | 24.87 | 25.97 | 24.67 | 25.81 | 565,780 | +0.07(+0.27%) |
Dec 18, 2020 | 25.80 | 26.37 | 25.67 | 25.74 | 950,900 | -0.09(-0.35%) |
Dec 17, 2020 | 25.39 | 26.34 | 25.39 | 25.83 | 424,645 | +0.07(+0.27%) |
Dec 16, 2020 | 25.91 | 26.05 | 25.40 | 25.76 | 424,475 | +0.04(+0.16%) |
Dec 15, 2020 | 25.98 | 26.03 | 25.26 | 25.72 | 659,193 | -0.10(-0.39%) |
Dec 14, 2020 | 25.07 | 26.07 | 24.97 | 25.82 | 749,543 | +0.80(+3.22%) |
Dec 11, 2020 | 24.78 | 25.18 | 24.33 | 25.02 | 563,300 | +0.12(+0.46%) |
Dec 10, 2020 | 24.54 | 24.95 | 24.19 | 24.90 | 591,070 | +0.22(+0.91%) |
Dec 09, 2020 | 24.10 | 24.78 | 23.75 | 24.68 | 748,740 | +0.55(+2.30%) |
Dec 08, 2020 | 23.20 | 24.36 | 23.11 | 24.12 | 407,816 | +0.91(+3.92%) |
Dec 07, 2020 | 23.07 | 23.23 | 22.80 | 23.21 | 352,782 | +0.05(+0.22%) |
Dec 04, 2020 | 22.46 | 23.18 | 22.38 | 23.16 | 498,400 | +0.71(+3.16%) |
Dec 03, 2020 | 21.83 | 23.06 | 21.83 | 22.45 | 1,702,948 | +0.74(+3.41%) |
Dec 02, 2020 | 21.92 | 21.95 | 21.66 | 21.71 | 577,035 | -0.17(-0.78%) |
Dec 01, 2020 | 21.97 | 22.18 | 21.46 | 21.88 | 1,145,932 | +0.14(+0.64%) |
Nov 30, 2020 | 22.02 | 22.18 | 21.21 | 21.74 | 1,143,013 | -0.62(-2.77%) |
Nov 27, 2020 | 22.57 | 22.65 | 22.31 | 22.36 | 280,600 | -0.11(-0.47%) |
Nov 25, 2020 | 23.04 | 23.07 | 22.31 | 22.46 | 1,427,100 | -0.54(-2.33%) |
Nov 24, 2020 | 23.40 | 23.41 | 22.67 | 23.00 | 1,760,699 | -0.36(-1.54%) |
Nov 23, 2020 | 23.72 | 23.85 | 23.14 | 23.36 | 753,349 | -0.25(-1.06%) |
Nov 20, 2020 | 23.54 | 23.83 | 23.31 | 23.61 | 508,700 | -0.17(-0.71%) |
Nov 19, 2020 | 24.15 | 24.16 | 23.50 | 23.78 | 598,215 | -0.46(-1.90%) |
Nov 18, 2020 | 24.76 | 24.96 | 24.18 | 24.24 | 830,047 | -0.32(-1.30%) |
Nov 17, 2020 | 24.11 | 24.90 | 23.80 | 24.56 | 965,055 | +0.03(+0.12%) |
Nov 16, 2020 | 24.24 | 24.80 | 24.10 | 24.53 | 676,626 | +0.64(+2.68%) |
Nov 13, 2020 | 23.70 | 24.00 | 23.27 | 23.89 | 909,200 | +0.31(+1.31%) |
Nov 12, 2020 | 22.42 | 23.63 | 22.36 | 23.58 | 1,533,651 | +0.97(+4.29%) |
Nov 11, 2020 | 22.43 | 23.29 | 22.18 | 22.61 | 1,060,308 | +0.20(+0.89%) |
Nov 10, 2020 | 22.33 | 23.13 | 22.16 | 22.41 | 2,031,294 | +0.03(+0.13%) |
Nov 09, 2020 | 21.63 | 23.09 | 21.35 | 22.38 | 1,258,892 | +2.10(+10.36%) |
Nov 06, 2020 | 20.48 | 20.95 | 20.15 | 20.28 | 731,300 | -0.23(-1.12%) |
Nov 05, 2020 | 19.64 | 20.61 | 19.64 | 20.51 | 1,133,575 | +1.13(+5.83%) |
Nov 04, 2020 | 19.34 | 19.67 | 19.03 | 19.38 | 1,268,213 | +0.08(+0.41%) |
Nov 03, 2020 | 19.31 | 19.78 | 19.01 | 19.30 | 635,927 | +0.46(+2.41%) |
Nov 02, 2020 | 18.98 | 19.15 | 18.72 | 18.84 | 598,925 | +0.04(+0.24%) |
Oct 30, 2020 | 18.75 | 18.98 | 18.62 | 18.80 | 825,000 | +0.03(+0.16%) |
Oct 29, 2020 | 18.97 | 19.12 | 18.63 | 18.77 | 1,182,902 | -0.21(-1.11%) |
Oct 28, 2020 | 19.88 | 20.28 | 18.93 | 18.98 | 1,068,330 | -1.26(-6.23%) |
Oct 27, 2020 | 20.18 | 20.50 | 19.86 | 20.24 | 1,414,238 | +0.16(+0.80%) |
Oct 26, 2020 | 20.51 | 21.44 | 19.94 | 20.08 | 1,537,723 | -1.07(-5.06%) |
Oct 23, 2020 | 21.15 | 21.54 | 20.91 | 21.15 | 1,519,800 | +0.16(+0.76%) |
Oct 22, 2020 | 20.74 | 21.18 | 20.56 | 20.99 | 1,203,660 | +0.15(+0.72%) |
Oct 21, 2020 | 20.87 | 21.23 | 20.63 | 20.84 | 874,844 | -0.02(-0.10%) |
Oct 20, 2020 | 21.43 | 21.50 | 20.77 | 20.86 | 560,734 | -0.38(-1.79%) |
Oct 19, 2020 | 21.93 | 22.26 | 21.16 | 21.24 | 479,313 | -0.54(-2.46%) |
Oct 16, 2020 | 22.43 | 22.48 | 21.60 | 21.77 | 615,900 | -0.79(-3.48%) |
Oct 15, 2020 | 21.80 | 22.60 | 21.64 | 22.56 | 294,667 | +0.57(+2.59%) |
Oct 14, 2020 | 22.20 | 22.53 | 21.90 | 21.99 | 365,672 | -0.19(-0.86%) |
Oct 13, 2020 | 22.11 | 22.61 | 21.96 | 22.18 | 568,387 | -0.15(-0.67%) |
Oct 12, 2020 | 21.80 | 22.50 | 21.69 | 22.33 | 596,708 | +0.54(+2.48%) |
Oct 09, 2020 | 21.99 | 22.19 | 21.65 | 21.79 | 675,500 | -0.13(-0.59%) |
Oct 08, 2020 | 22.18 | 22.36 | 21.78 | 21.92 | 560,588 | +0.02(+0.09%) |
Oct 07, 2020 | 22.03 | 22.38 | 21.74 | 21.90 | 541,431 | +0.01(+0.05%) |
Oct 06, 2020 | 22.72 | 22.78 | 21.73 | 21.89 | 513,240 | -0.65(-2.88%) |
Oct 05, 2020 | 22.78 | 22.86 | 22.17 | 22.54 | 464,364 | -0.11(-0.49%) |
Oct 02, 2020 | 21.69 | 22.80 | 21.64 | 22.65 | 418,300 | +0.49(+2.21%) |